Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 37.46 | 37.89 | 37.09 | 37.47 | 6,673,951 | -0.65(-1.70%) |
Feb 25, 2022 | 37.41 | 38.21 | 37.32 | 38.12 | 4,569,349 | +0.80(+2.14%) |
Feb 24, 2022 | 36.17 | 37.43 | 35.74 | 37.32 | 7,701,900 | +0.26(+0.70%) |
Feb 23, 2022 | 37.90 | 38.11 | 36.97 | 37.06 | 4,828,833 | -0.82(-2.16%) |
Feb 22, 2022 | 38.09 | 38.58 | 37.53 | 37.88 | 5,015,542 | -0.53(-1.39%) |
Feb 18, 2022 | 38.42 | 0 | +0.31(+0.82%) | |||
Feb 17, 2022 | 38.41 | 38.70 | 38.05 | 38.10 | 3,573,518 | -0.95(-2.43%) |
Feb 16, 2022 | 38.66 | 39.10 | 38.48 | 39.05 | 3,448,489 | +0.28(+0.71%) |
Feb 15, 2022 | 38.53 | 38.90 | 38.35 | 38.78 | 3,551,309 | +0.74(+1.94%) |
Feb 14, 2022 | 38.84 | 38.92 | 37.79 | 38.04 | 6,377,312 | -0.53(-1.39%) |
Feb 11, 2022 | 39.24 | 39.51 | 38.35 | 38.57 | 4,594,470 | -0.57(-1.46%) |
Feb 10, 2022 | 39.14 | 40.05 | 38.95 | 39.14 | 5,201,446 | -0.42(-1.07%) |
Feb 09, 2022 | 39.76 | 39.78 | 39.39 | 39.57 | 3,584,460 | +0.19(+0.49%) |
Feb 08, 2022 | 39.22 | 39.47 | 38.98 | 39.37 | 3,877,019 | +0.50(+1.28%) |
Feb 07, 2022 | 39.31 | 39.40 | 38.79 | 38.88 | 3,842,316 | +0.01(+0.02%) |
Feb 04, 2022 | 39.11 | 39.46 | 38.51 | 38.87 | 4,208,810 | -0.39(-0.99%) |
Feb 03, 2022 | 39.56 | 39.15 | 39.25 | 5,221,805 | -0.12(-0.30%) | |
Feb 02, 2022 | 39.18 | 39.46 | 38.85 | 39.37 | 4,866,533 | +0.53(+1.35%) |
Feb 01, 2022 | 38.85 | 38.95 | 38.48 | 38.85 | 5,856,684 | +0.12(+0.31%) |
Jan 31, 2022 | 38.36 | 39.06 | 38.11 | 38.73 | 9,233,157 | -0.07(-0.19%) |
Jan 28, 2022 | 37.47 | 38.81 | 37.47 | 38.80 | 9,492,388 | +1.44(+3.85%) |
Jan 27, 2022 | 37.05 | 38.39 | 36.86 | 37.37 | 12,380,500 | +1.22(+3.36%) |
Jan 26, 2022 | 37.40 | 37.88 | 35.85 | 36.15 | 15,820,810 | +3.63(+11.16%) |
Jan 25, 2022 | 31.97 | 32.72 | 31.55 | 32.52 | 7,654,355 | -0.03(-0.08%) |
Jan 24, 2022 | 31.79 | 32.64 | 31.26 | 32.55 | 6,642,242 | +0.25(+0.77%) |
Jan 21, 2022 | 32.36 | 32.90 | 32.14 | 32.30 | 5,385,304 | -0.06(-0.20%) |
Jan 20, 2022 | 33.18 | 33.52 | 32.29 | 32.36 | 5,795,740 | -0.76(-2.31%) |
Jan 19, 2022 | 33.87 | 33.96 | 33.12 | 33.13 | 4,102,195 | -0.64(-1.88%) |
Jan 18, 2022 | 34.24 | 34.24 | 33.61 | 33.76 | 6,495,733 | -0.41(-1.19%) |
Jan 14, 2022 | 34.17 | 0 | -0.92(-2.63%) | |||
Jan 13, 2022 | 35.07 | 35.48 | 34.98 | 35.09 | 4,175,426 | -0.07(-0.21%) |
Jan 12, 2022 | 35.26 | 35.64 | 34.79 | 35.16 | 3,704,566 | +0.12(+0.34%) |
Jan 11, 2022 | 34.75 | 35.05 | 34.28 | 35.04 | 4,260,712 | +0.41(+1.17%) |
Jan 10, 2022 | 34.92 | 35.10 | 34.23 | 34.64 | 4,898,614 | -0.34(-0.97%) |
Jan 07, 2022 | 35.27 | 35.70 | 34.83 | 34.98 | 4,137,353 | -0.33(-0.94%) |
Jan 06, 2022 | 35.20 | 35.57 | 34.79 | 35.31 | 5,355,748 | +0.14(+0.39%) |
Jan 05, 2022 | 35.35 | 36.07 | 35.15 | 35.17 | 6,719,154 | +0.16(+0.45%) |
Jan 04, 2022 | 34.47 | 35.43 | 34.39 | 35.02 | 6,147,121 | +0.76(+2.20%) |
Jan 03, 2022 | 34.45 | 34.63 | 34.03 | 34.26 | 3,451,747 | -0.04(-0.11%) |
Dec 31, 2021 | 34.24 | 34.46 | 34.17 | 34.30 | 2,265,074 | +0.02(+0.05%) |
Dec 30, 2021 | 34.64 | 34.88 | 34.23 | 34.28 | 2,262,787 | -0.28(-0.80%) |
Dec 29, 2021 | 34.36 | 34.86 | 34.36 | 34.56 | 3,377,341 | +0.15(+0.43%) |
Dec 28, 2021 | 34.45 | 34.53 | 34.12 | 34.41 | 2,684,275 | -0.02(-0.05%) |
Dec 27, 2021 | 33.95 | 34.44 | 33.89 | 34.43 | 2,895,467 | +0.57(+1.69%) |
Dec 23, 2021 | 33.67 | 34.10 | 33.59 | 33.86 | 3,135,288 | +0.34(+1.02%) |
Dec 22, 2021 | 33.42 | 33.72 | 33.33 | 33.52 | 3,272,194 | +0.11(+0.33%) |
Dec 21, 2021 | 33.48 | 33.52 | 32.94 | 33.40 | 5,117,701 | +0.15(+0.44%) |
Dec 20, 2021 | 33.33 | 33.37 | 32.58 | 33.26 | 5,058,639 | -0.54(-1.61%) |
Dec 17, 2021 | 33.98 | 34.20 | 33.56 | 33.80 | 8,902,790 | -0.38(-1.11%) |
Dec 16, 2021 | 34.43 | 34.73 | 34.16 | 34.18 | 3,939,002 | -0.09(-0.27%) |
Dec 15, 2021 | 33.93 | 34.34 | 33.73 | 34.27 | 4,147,214 | +0.39(+1.14%) |
Dec 14, 2021 | 33.98 | 34.36 | 33.80 | 33.88 | 3,699,004 | -0.14(-0.41%) |
Dec 13, 2021 | 34.53 | 34.57 | 33.61 | 34.02 | 4,216,396 | -0.63(-1.81%) |
Dec 10, 2021 | 34.86 | 35.16 | 34.49 | 34.65 | 3,685,842 | +0.06(+0.16%) |
Dec 09, 2021 | 35.20 | 35.44 | 34.57 | 34.59 | 4,180,024 | -0.71(-2.01%) |
Dec 08, 2021 | 35.22 | 35.48 | 35.06 | 35.30 | 4,142,077 | +0.08(+0.24%) |
Dec 07, 2021 | 34.99 | 35.60 | 34.94 | 35.22 | 3,786,410 | +0.53(+1.51%) |
Dec 06, 2021 | 34.55 | 35.02 | 34.02 | 34.69 | 4,435,143 | +0.49(+1.43%) |
Dec 03, 2021 | 34.57 | 34.85 | 33.97 | 34.21 | 5,298,874 | -0.37(-1.07%) |
Dec 02, 2021 | 34.15 | 34.80 | 34.00 | 34.57 | 4,662,787 | +0.63(+1.85%) |